Options Chain for RALLIANT CORP COM (RAL) - $70.15 as of 7/23/2026 9:12:18 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 46.30 | 49.70 | 48.00 | % | 2.13 | 0 | 33 | 3.52 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:59:05 AM EST | |||
| 25.00 | 43.70 | 47.40 | 45.55 | % | 1.82 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:59:05 AM EST | |||
| 30.00 | 38.70 | 42.30 | 40.50 | 15.70 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/23/2026 10:59:05 AM EST |
| 35.00 | 33.70 | 37.40 | 35.55 | 23.70 | 0.00 | 0.00% | 1.02 | 0 | 13 | 2.29 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 7/23/2026 10:59:05 AM EST |
| 40.00 | 29.80 | 32.20 | 31.00 | 20.20 | 0.00 | 0.00% | 0.78 | 0 | 8 | 1.71 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 7/23/2026 10:59:05 AM EST |
| 45.00 | 24.90 | 27.50 | 26.20 | 25.71 | +6.01 | +30.51% | 0.58 | 1 | 12 | 1.45 | 0.98 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 10:59:05 AM EST |
| 50.00 | 20.20 | 22.70 | 21.45 | 11.30 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.23 | 0.93 | 0.01 | -0.05 | 5/15/2026 | 7/23/2026 10:59:05 AM EST |
| 55.00 | 15.50 | 18.00 | 16.75 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.11 | 0.89 | 0.01 | -0.06 | 5/20/2026 | 7/23/2026 10:59:05 AM EST |
| 60.00 | 11.10 | 13.70 | 12.40 | 16.36 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.94 | 0.80 | 0.02 | -0.09 | 6/25/2026 | 7/23/2026 10:59:05 AM EST |
| 65.00 | 7.80 | 9.80 | 8.80 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.70 | 0.71 | 0.02 | -0.09 | 7/10/2026 | 7/23/2026 10:59:05 AM EST |
| 70.00 | 4.90 | 5.70 | 5.30 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 197 | 0.63 | 0.57 | 0.03 | -0.09 | 7/22/2026 | 7/23/2026 10:59:05 AM EST |
| 75.00 | 2.90 | 3.40 | 3.15 | 4.10 | +0.32 | +8.47% | 0.04 | 1 | 36 | 0.64 | 0.41 | 0.03 | -0.09 | 7/23/2026 | 7/23/2026 10:59:05 AM EST |
| 80.00 | 0.05 | 4.10 | 2.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.60 | 0.28 | 0.03 | -0.08 | 7/17/2026 | 7/23/2026 10:59:05 AM EST |
| 85.00 | 0.05 | 3.40 | 1.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 852 | 0.65 | 0.19 | 0.02 | -0.06 | 7/21/2026 | 7/23/2026 10:59:05 AM EST |
| 90.00 | 0.00 | 2.85 | 1.43 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.05 | 0.10 | 0.01 | -0.04 | 6/25/2026 | 7/23/2026 10:59:05 AM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.06 | 0.01 | -0.03 | 7/22/2026 | 7/23/2026 10:59:05 AM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.04 | 0.01 | -0.02 | 7/22/2026 | 7/23/2026 10:59:05 AM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:59:05 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:59:05 AM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/23/2026 10:59:05 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.29 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/23/2026 10:59:05 AM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.97 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/23/2026 10:59:05 AM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.69 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/23/2026 10:59:05 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4,239 | 0.97 | -0.07 | 0.01 | -0.05 | 7/20/2026 | 7/23/2026 10:59:05 AM EST |
| 55.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.22 | -0.11 | 0.01 | -0.06 | 7/1/2026 | 7/23/2026 10:59:05 AM EST |
| 60.00 | 0.10 | 3.80 | 1.95 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.73 | -0.20 | 0.02 | -0.09 | 7/1/2026 | 7/23/2026 10:59:05 AM EST |
| 65.00 | 2.70 | 4.60 | 3.65 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 4,241 | 0.74 | -0.29 | 0.02 | -0.09 | 7/17/2026 | 7/23/2026 10:59:05 AM EST |
| 70.00 | 3.80 | 5.30 | 4.55 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.61 | -0.43 | 0.03 | -0.09 | 7/9/2026 | 7/23/2026 10:59:05 AM EST |
| 75.00 | 6.50 | 8.30 | 7.40 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.60 | -0.59 | 0.03 | -0.09 | 7/1/2026 | 7/23/2026 10:59:05 AM EST |
| 80.00 | 9.90 | 12.80 | 11.35 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.72 | 0.03 | -0.08 | 6/25/2026 | 7/23/2026 10:59:05 AM EST |
| 85.00 | 13.90 | 16.50 | 15.20 | % | 0.18 | 0 | 0 | 0.88 | -0.81 | 0.02 | -0.06 | 7/23/2026 10:59:05 AM EST | |||
| 90.00 | 18.40 | 21.40 | 19.90 | % | 0.22 | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.04 | 7/23/2026 10:59:05 AM EST | |||
| 95.00 | 23.10 | 25.90 | 24.50 | % | 0.26 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.03 | 7/23/2026 10:59:05 AM EST | |||
| 100.00 | 28.00 | 31.80 | 29.90 | % | 0.30 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.02 | 7/23/2026 10:59:05 AM EST | |||
| 105.00 | 32.80 | 36.70 | 34.75 | % | 0.33 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 7/23/2026 10:59:05 AM EST |